Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management Sector (CIX: MSECTOR637 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 1463 1484 1455 1475 0 +7.39(+0.50%)
Apr 28, 2011 1467 1481 1448 1468 0 -0.84(-0.06%)
Apr 27, 2011 1459 1473 1451 1469 0 +11.54(+0.79%)
Apr 26, 2011 1444 1471 1439 1457 0 +17.03(+1.18%)
Apr 25, 2011 1441 1447 1429 1440 0 +4.75(+0.33%)
Apr 21, 2011 1437 1443 1428 1435 0 +1.88(+0.13%)
Apr 20, 2011 1421 1436 1415 1433 0 +27.85(+1.98%)
Apr 19, 2011 1406 1411 1397 1405 0 +0.69(+0.05%)
Apr 18, 2011 1410 1413 1394 1405 0 -19.93(-1.40%)
Apr 15, 2011 1425 1432 1414 1425 0 +4.75(+0.33%)
Apr 14, 2011 1407 1424 1399 1420 0 +7.71(+0.55%)
Apr 13, 2011 1417 1424 1404 1412 0 -1.32(-0.09%)
Apr 12, 2011 1413 1425 1406 1414 0 -2.90(-0.20%)
Apr 11, 2011 1418 1432 1409 1416 0 -5.14(-0.36%)
Apr 08, 2011 1433 1437 1412 1422 0 -6.94(-0.49%)
Apr 07, 2011 1435 1440 1420 1429 0 -10.49(-0.73%)
Apr 06, 2011 1426 1445 1421 1439 0 +16.14(+1.13%)
Apr 05, 2011 1422 1430 1413 1423 0 +0.00(+0.00%)
Apr 04, 2011 1419 1427 1414 1423 0 +4.74(+0.33%)
Apr 01, 2011 1409 1423 1404 1418 0 +13.17(+0.94%)
Mar 31, 2011 1401 1411 1394 1405 0 +2.66(+0.19%)
Mar 30, 2011 1404 1405 1401 1402 0 +0.92(+0.07%)
Mar 29, 2011 1392 1404 1385 1401 0 +7.64(+0.55%)
Mar 28, 2011 1403 1413 1392 1394 0 -6.39(-0.46%)
Mar 25, 2011 1396 1413 1389 1400 0 +7.69(+0.55%)
Mar 24, 2011 1384 1394 1373 1392 0 +14.27(+1.04%)
Mar 23, 2011 1368 1384 1361 1378 0 +5.51(+0.40%)
Mar 22, 2011 1378 1387 1366 1373 0 -4.92(-0.36%)
Mar 21, 2011 1372 1381 1368 1378 0 +14.77(+1.08%)
Mar 18, 2011 1368 1382 1353 1363 0 +8.71(+0.64%)
Mar 17, 2011 1359 1375 1347 1354 0 +5.86(+0.43%)
Mar 16, 2011 1369 1375 1337 1348 0 -25.55(-1.86%)
Mar 15, 2011 1372 1386 1366 1374 0 -12.57(-0.91%)
Mar 14, 2011 1369 1391 1355 1386 0 -2.23(-0.16%)
Mar 11, 2011 1382 1399 1379 1389 0 +2.68(+0.19%)
Mar 10, 2011 1394 1402 1382 1386 0 -21.52(-1.53%)
Mar 09, 2011 1404 1411 1394 1407 0 -1.79(-0.13%)
Mar 08, 2011 1394 1415 1384 1409 0 +17.65(+1.27%)
Mar 07, 2011 1403 1413 1383 1392 0 -9.12(-0.65%)
Mar 04, 2011 1404 1421 1390 1401 0 -4.49(-0.32%)
Mar 03, 2011 1394 1409 1390 1405 0 +24.38(+1.77%)
Mar 02, 2011 1370 1387 1364 1381 0 +10.24(+0.75%)
Mar 01, 2011 1395 1402 1368 1371 0 -20.71(-1.49%)
Feb 28, 2011 1387 1399 1382 1391 0 +7.03(+0.51%)
Feb 25, 2011 1378 1389 1372 1384 0 +10.52(+0.77%)
Feb 24, 2011 1379 1389 1364 1374 0 -11.00(-0.79%)
Feb 23, 2011 1398 1407 1379 1385 0 -16.03(-1.14%)
Feb 22, 2011 1407 1416 1392 1401 0 -18.11(-1.28%)
Feb 18, 2011 1419 1419 1419 0 +3.28(+0.23%)
Feb 17, 2011 1415 1425 1405 1416 0 +1.55(+0.11%)
Feb 16, 2011 1410 1420 1404 1414 0 +5.64(+0.40%)
Feb 15, 2011 1408 1416 1400 1408 0 -4.98(-0.35%)
Feb 14, 2011 1410 1418 1401 1413 0 +4.84(+0.34%)
Feb 11, 2011 1406 1421 1398 1409 0 -4.32(-0.31%)
Feb 10, 2011 1408 1419 1402 1413 0 +0.31(+0.02%)
Feb 09, 2011 1414 1421 1404 1413 0 -3.39(-0.24%)
Feb 08, 2011 1415 1423 1406 1416 0 +2.84(+0.20%)
Feb 07, 2011 1401 1420 1400 1413 0 +15.36(+1.10%)
Feb 04, 2011 1401 1420 1389 1398 0 +9.06(+0.65%)
Feb 03, 2011 1388 1395 1376 1389 0 -2.97(-0.21%)
Feb 02, 2011 1393 1405 1383 1392 0 -6.26(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.